PER
2022/09/28~2023/02/22
株価&PERの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2023 |
02/22 | 2,690 | 2,694 | 2,668 | 2,686 | -0.26% | 154,100 | 2706億1616万 | -0.7% | 19.03 | 0.96 |
02/21 | 2,691 | 2,697 | 2,686 | 2,693 | +0.15% | 86,400 | 2713億2141万 | -0.44% | 19.08 | 0.96 |
02/20 | 2,698 | 2,703 | 2,680 | 2,689 | -0.07% | 133,500 | 2709億1841万 | -0.55% | 19.05 | 0.96 |
02/17 | 2,683 | 2,694 | 2,677 | 2,691 | +0.22% | 83,000 | 2711億1991万 | -0.48% | 19.07 | 0.96 |
02/16 | 2,698 | 2,700 | 2,681 | 2,685 | -0.22% | 76,400 | 2705億1541万 | -0.63% | 19.03 | 0.96 |
02/15 | 2,703 | 2,708 | 2,684 | 2,691 | -0.74% | 66,000 | 2711億1991万 | -0.37% | 19.07 | 0.96 |
02/14 | 2,698 | 2,711 | 2,693 | 2,711 | +1.04% | 74,400 | 2731億3493万 | +0.44% | 19.21 | 0.96 |
02/13 | 2,690 | 2,694 | 2,675 | 2,683 | +0.11% | 89,900 | 2703億1391万 | -0.48% | 19.01 | 0.95 |
02/10 | 2,670 | 2,680 | 2,662 | 2,680 | 0% | 171,700 | 2700億1166万 | -0.59% | 18.99 | 0.95 |
02/09 | 2,674 | 2,697 | 2,673 | 2,680 | -0.15% | 122,000 | 2700億1166万 | -0.59% | 18.99 | 0.95 |
02/08 | 2,690 | 2,694 | 2,675 | 2,684 | -0.07% | 102,300 | 2704億1466万 | -0.52% | 19.02 | 0.95 |
02/07 | 2,704 | 2,716 | 2,681 | 2,686 | -0.15% | 130,400 | 2706億1616万 | -0.56% | 19.03 | 0.96 |
02/06 | 2,695 | 2,705 | 2,666 | 2,690 | -0.44% | 259,500 | 2710億1916万 | -0.59% | 19.06 | 0.96 |
02/03 | 2,706 | 2,717 | 2,693 | 2,702 | -0.15% | 118,100 | 2722億2817万 | -0.3% | 19.15 | 0.96 |
02/02 | 2,740 | 2,745 | 2,705 | 2,706 | -1.13% | 85,500 | 2726億3117万 | -0.29% | 19.17 | 0.96 |
02/01 | 2,789 | 2,789 | 2,736 | 2,737 | -1.12% | 107,600 | 2757億5444万 | +0.77% | 19.39 | 0.97 |
01/31 | 2,746 | 2,769 | 2,746 | 2,768 | +1.02% | 161,200 | 2788億7771万 | +1.84% | 19.61 | 0.98 |
01/30 | 2,713 | 2,740 | 2,713 | 2,740 | +1.11% | 105,600 | 2760億5669万 | +0.81% | 19.42 | 0.97 |
01/27 | 2,737 | 2,737 | 2,705 | 2,710 | -0.81% | 127,300 | 2730億3418万 | -0.29% | 19.2 | 0.96 |
01/26 | 2,738 | 2,753 | 2,732 | 2,732 | -0.18% | 118,200 | 2752億5069万 | +0.44% | 19.36 | 0.97 |
01/25 | 2,730 | 2,747 | 2,730 | 2,737 | -0.04% | 87,400 | 2757億5444万 | +0.59% | 19.39 | 0.97 |
01/24 | 2,735 | 2,745 | 2,726 | 2,738 | +0.77% | 118,900 | 2758億5519万 | +0.59% | 19.4 | 0.97 |
01/23 | 2,720 | 2,727 | 2,707 | 2,717 | +0.33% | 106,700 | 2737億3943万 | -0.22% | 19.25 | 0.97 |
01/20 | 2,686 | 2,734 | 2,683 | 2,708 | +0.97% | 124,600 | 2728億3267万 | -0.62% | 19.19 | 0.96 |
01/19 | 2,687 | 2,697 | 2,677 | 2,682 | -0.48% | 92,600 | 2702億1316万 | -1.69% | 19 | 0.95 |
01/18 | 2,664 | 2,715 | 2,664 | 2,695 | +1.16% | 151,000 | 2715億2292万 | -1.32% | 19.1 | 0.96 |
01/17 | 2,670 | 2,679 | 2,657 | 2,664 | -0.34% | 110,500 | 2683億9965万 | -2.56% | 18.88 | 0.95 |
01/16 | 2,650 | 2,686 | 2,650 | 2,673 | +0.72% | 157,200 | 2693億640万 | -2.34% | 18.94 | 0.95 |
01/13 | 2,646 | 2,678 | 2,646 | 2,654 | -0.3% | 179,200 | 2673億9214万 | -3.1% | 18.81 | 0.94 |
01/12 | 2,661 | 2,679 | 2,646 | 2,662 | +0.76% | 186,300 | 2681億9815万 | -2.92% | 18.86 | 0.95 |
01/11 | 2,648 | 2,662 | 2,642 | 2,642 | +0.11% | 183,500 | 2661億8313万 | -3.72% | 18.72 | 0.94 |
01/10 | 2,678 | 2,692 | 2,634 | 2,639 | -1.2% | 219,800 | 2658億8088万 | -3.93% | 18.7 | 0.94 |
01/06 | 2,677 | 2,684 | 2,658 | 2,671 | -0.78% | 228,100 | 2691億490万 | -2.87% | 18.93 | 0.95 |
01/05 | 2,694 | 2,699 | 2,666 | 2,692 | -0.66% | 203,700 | 2712億2066万 | -2.18% | 19.08 | 0.96 |
01/04 | 2,742 | 2,743 | 2,688 | 2,710 | -2.45% | 308,900 | 2730億3418万 | -1.6% | 19.2 | 0.96 |
2022 |
12/30 | 2,800 | 2,807 | 2,777 | 2,778 | -0.47% | 106,800 | 2798億8522万 | +0.8% | 19.68 | 0.99 |
12/29 | 2,804 | 2,809 | 2,771 | 2,791 | -0.61% | 134,600 | 2811億9498万 | +1.23% | 19.78 | 0.99 |
12/28 | 2,790 | 2,808 | 2,786 | 2,808 | +0.83% | 119,200 | 2829億774万 | +1.85% | 19.9 | 1 |
12/27 | 2,783 | 2,802 | 2,775 | 2,785 | +0.51% | 132,000 | 2805億9047万 | +1.05% | 19.73 | 0.99 |
12/26 | 2,789 | 2,789 | 2,761 | 2,771 | -0.14% | 110,500 | 2791億7996万 | +0.62% | 19.64 | 0.99 |
12/23 | 2,763 | 2,775 | 2,763 | 2,775 | +0.36% | 80,900 | 2795億8297万 | +0.8% | 19.66 | 0.99 |
12/22 | 2,748 | 2,773 | 2,729 | 2,765 | +0.47% | 169,200 | 2785億7546万 | +0.47% | 19.59 | 0.98 |
12/21 | 2,739 | 2,765 | 2,730 | 2,752 | -0.07% | 166,000 | 2772億6570万 | +0.15% | 19.5 | 0.98 |
12/20 | 2,771 | 2,772 | 2,721 | 2,754 | -0.18% | 171,900 | 2774億6720万 | +0.33% | 19.51 | 0.98 |
12/19 | 2,741 | 2,760 | 2,739 | 2,759 | 0% | 154,400 | 2779億7096万 | +0.62% | 19.55 | 0.98 |
12/16 | 2,750 | 2,759 | 2,742 | 2,759 | -0.18% | 171,600 | 2779億7096万 | +0.73% | 19.55 | 0.98 |
12/15 | 2,784 | 2,788 | 2,761 | 2,764 | -0.65% | 93,600 | 2784億7471万 | +0.95% | 19.59 | 0.98 |
12/14 | 2,775 | 2,788 | 2,764 | 2,782 | +0.25% | 149,200 | 2802億8822万 | +1.72% | 19.71 | 0.99 |
12/13 | 2,759 | 2,790 | 2,752 | 2,775 | +0.65% | 216,000 | 2795億8297万 | +1.46% | 19.66 | 0.99 |
12/12 | 2,768 | 2,775 | 2,743 | 2,757 | -0.4% | 174,000 | 2777億6945万 | +0.8% | 19.54 | 0.98 |
12/09 | 2,725 | 2,769 | 2,725 | 2,768 | +1.02% | 201,900 | 2788億7771万 | +1.21% | 19.61 | 0.98 |
12/08 | 2,740 | 2,749 | 2,726 | 2,740 | +0.37% | 225,400 | 2760億5669万 | +0.15% | 19.42 | 0.97 |
12/07 | 2,715 | 2,741 | 2,709 | 2,730 | +0.07% | 181,500 | 2750億4919万 | -0.29% | 19.34 | 0.97 |
12/06 | 2,709 | 2,730 | 2,704 | 2,728 | +0.78% | 232,200 | 2748億4769万 | -0.44% | 19.33 | 0.97 |
12/05 | 2,713 | 2,713 | 2,690 | 2,707 | -0.26% | 197,800 | 2727億3192万 | -1.2% | 19.18 | 0.96 |
12/02 | 2,711 | 2,721 | 2,685 | 2,714 | -0.4% | 244,500 | 2734億3718万 | -1.06% | 19.23 | 0.97 |
12/01 | 2,720 | 2,732 | 2,709 | 2,725 | +0.41% | 194,200 | 2745億4543万 | -0.76% | 19.31 | 0.97 |
11/30 | 2,724 | 2,738 | 2,714 | 2,714 | -0.8% | 301,600 | 2734億3718万 | -1.24% | 19.23 | 0.97 |
11/29 | 2,767 | 2,776 | 2,735 | 2,736 | -1.12% | 152,200 | 2756億5369万 | -0.47% | 19.39 | 0.97 |
11/28 | 2,787 | 2,787 | 2,752 | 2,767 | -1.14% | 160,200 | 2787億7696万 | +0.58% | 19.61 | 0.98 |
11/25 | 2,793 | 2,806 | 2,787 | 2,799 | +0.36% | 123,100 | 2820億98万 | +1.71% | 19.83 | 1 |
11/24 | 2,797 | 2,806 | 2,780 | 2,789 | +0.22% | 207,400 | 2809億9347万 | +1.34% | 19.76 | 0.99 |
11/22 | 2,761 | 2,793 | 2,758 | 2,783 | +1.57% | 228,000 | 2803億8897万 | +1.09% | 19.72 | 0.99 |
11/21 | 2,736 | 2,750 | 2,726 | 2,740 | -0.11% | 206,100 | 2760億5669万 | -0.51% | 19.42 | 0.97 |
11/18 | 2,740 | 2,754 | 2,734 | 2,743 | +0.18% | 247,200 | 2763億5895万 | -0.54% | 19.44 | 0.98 |
11/17 | 2,699 | 2,738 | 2,699 | 2,738 | +1.9% | 425,000 | 2758億5519万 | -0.83% | 19.4 | 0.97 |
11/16 | 2,666 | 2,693 | 2,662 | 2,687 | +0.56% | 446,100 | 2707億1691万 | -2.82% | 19.04 | 0.96 |
11/15 | 2,685 | 2,693 | 2,664 | 2,672 | -0.37% | 286,700 | 2692億565万 | -3.57% | 18.93 | 0.95 |
11/14 | 2,671 | 2,690 | 2,666 | 2,682 | -0.11% | 250,300 | 2702億1316万 | -3.42% | 19 | 0.95 |
11/11 | 2,712 | 2,729 | 2,679 | 2,685 | -1.36% | 364,700 | 2705億1541万 | -3.59% | 19.03 | 0.96 |
11/10 | 2,680 | 2,722 | 2,667 | 2,722 | +1.42% | 433,400 | 2742億4318万 | -2.58% | 19.29 | 0.97 |
11/09 | 2,734 | 2,735 | 2,670 | 2,684 | -3.56% | 812,700 | 2704億1466万 | -4.21% | 19.02 | 0.95 |
11/08 | 2,794 | 2,794 | 2,762 | 2,783 | +0.04% | 245,400 | 2803億8897万 | -0.89% | 19.72 | 0.99 |
11/07 | 2,784 | 2,784 | 2,761 | 2,782 | +0.8% | 159,100 | 2802億8822万 | -1.07% | 19.71 | 0.99 |
11/04 | 2,770 | 2,778 | 2,745 | 2,760 | -1.43% | 224,500 | 2780億7171万 | -1.99% | 19.56 | 0.98 |
11/02 | 2,759 | 2,801 | 2,746 | 2,800 | +1.08% | 215,600 | 2821億173万 | -0.71% | 19.84 | 1 |
11/01 | 2,800 | 2,812 | 2,769 | 2,770 | -0.47% | 142,100 | 2790億7921万 | -1.88% | 19.63 | 0.99 |
10/31 | 2,767 | 2,792 | 2,766 | 2,783 | +1.35% | 216,200 | 2803億8897万 | -1.52% | 19.72 | 0.99 |
10/28 | 2,730 | 2,746 | 2,716 | 2,746 | -0.47% | 1,257,700 | 2766億6120万 | -2.93% | 19.46 | 0.98 |
10/27 | 2,787 | 2,789 | 2,753 | 2,759 | -1.29% | 257,400 | 2779億7096万 | -2.68% | 19.55 | 0.98 |
10/26 | 2,771 | 2,810 | 2,770 | 2,795 | +0.83% | 250,300 | 2815億9798万 | -1.62% | 19.81 | 0.99 |
10/25 | 2,740 | 2,779 | 2,728 | 2,772 | +0.62% | 191,800 | 2792億8071万 | -2.63% | 19.64 | 0.99 |
10/24 | 2,780 | 2,781 | 2,746 | 2,755 | -0.43% | 214,600 | 2775億6795万 | -3.43% | 19.52 | 0.98 |
10/21 | 2,790 | 2,800 | 2,767 | 2,767 | -0.9% | 178,300 | 2787億7696万 | -3.22% | 19.61 | 0.98 |
10/20 | 2,799 | 2,807 | 2,791 | 2,792 | -0.61% | 206,700 | 2812億9573万 | -2.62% | 19.78 | 0.99 |
10/19 | 2,805 | 2,827 | 2,801 | 2,809 | -0.21% | 235,800 | 2830億849万 | -2.3% | 19.9 | 1 |
10/18 | 2,813 | 2,829 | 2,806 | 2,815 | +0.11% | 175,000 | 2836億1299万 | -2.36% | 19.95 | 1 |
10/17 | 2,824 | 2,832 | 2,812 | 2,812 | -0.81% | 138,700 | 2833億1074万 | -2.6% | 19.93 | 1 |
10/14 | 2,838 | 2,856 | 2,812 | 2,835 | +0.64% | 222,700 | 2856億2800万 | -1.9% | 20.09 | 1.01 |
10/13 | 2,840 | 2,840 | 2,815 | 2,817 | -1.09% | 188,600 | 2838億1449万 | -2.66% | 19.96 | 1 |
10/12 | 2,820 | 2,869 | 2,812 | 2,848 | +1.06% | 261,500 | 2869億3776万 | -1.76% | 20.18 | 1.01 |
10/11 | 2,819 | 2,853 | 2,808 | 2,818 | -0.98% | 328,800 | 2839億1524万 | -2.89% | 19.97 | 1 |
10/07 | 2,849 | 2,868 | 2,843 | 2,846 | -1.25% | 213,600 | 2867億3626万 | -2.1% | 20.17 | 1.01 |
10/06 | 2,891 | 2,906 | 2,877 | 2,882 | -0.86% | 214,200 | 2903億6328万 | -1.03% | 20.42 | 1.03 |
10/05 | 2,932 | 2,932 | 2,897 | 2,907 | -0.45% | 155,700 | 2928億8205万 | -0.27% | 20.6 | 1.03 |
10/04 | 2,885 | 2,926 | 2,861 | 2,920 | +3.55% | 334,000 | 2941億9181万 | +0.1% | 20.69 | 1.04 |
10/03 | 2,853 | 2,853 | 2,807 | 2,820 | -2.32% | 206,800 | 2841億1674万 | -3.39% | 19.98 | 1 |
09/30 | 2,888 | 2,908 | 2,867 | 2,887 | +0.38% | 188,800 | 2908億6703万 | -1.3% | 20.46 | 1.03 |
09/29 | 2,861 | 2,885 | 2,827 | 2,876 | +0.56% | 247,700 | 2897億5878万 | -1.78% | 20.38 | 1.02 |
09/28 | 2,847 | 2,864 | 2,839 | 2,860 | -0.76% | 245,200 | 2881億4677万 | -2.46% | 20.27 | 1.02 |